Gryphon Capital Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.935	1.960	1.905	1.930	1.404	306,809
2022-10-06	1.930	1.945	1.885	1.940	1.411	196,482
2022-10-05	1.950	1.970	1.930	1.930	1.404	219,528
2022-10-04	1.915	1.940	1.910	1.940	1.411	153,949
2022-10-03	1.930	1.930	1.900	1.905	1.385	91,654
2022-09-30	1.930	1.953	1.900	1.930	1.404	447,800
2022-09-29	1.950	1.950	1.900	1.910	1.389	188,274
2022-09-28	1.950	1.960	1.905	1.930	1.396	190,956
2022-09-27	1.955	1.955	1.925	1.930	1.396	269,148
2022-09-26	1.960	1.965	1.900	1.925	1.392	126,140
2022-09-23	1.980	1.980	1.965	1.970	1.425	214,719
2022-09-21	1.975	1.980	1.965	1.965	1.421	99,727
2022-09-20	1.990	1.990	1.975	1.980	1.432	132,164
2022-09-19	1.990	1.990	1.975	1.990	1.439	68,448
2022-09-16	1.980	1.990	1.975	1.990	1.439	158,866
2022-09-15	1.985	1.990	1.980	1.980	1.432	167,700
2022-09-14	2.000	2.000	1.980	1.985	1.435	315,401
2022-09-13	1.995	2.020	1.995	2.010	1.453	477,769
2022-09-12	1.980	1.995	1.980	1.995	1.443	101,089
2022-09-09	1.970	1.990	1.970	1.990	1.439	169,706
2022-09-08	1.985	1.990	1.970	1.970	1.425	74,499
2022-09-07	1.990	2.000	1.980	1.985	1.435	108,996
2022-09-06	2.010	2.010	1.990	1.995	1.443	118,247
2022-09-05	1.990	2.010	1.990	1.990	1.439	288,227
2022-09-02	1.975	2.000	1.975	1.995	1.443	120,050
2022-09-01	1.975	1.985	1.970	1.985	1.435	112,625
2022-08-31	1.990	2.000	1.985	1.990	1.439	106,449
2022-08-30	1.975	1.980	1.975	1.980	1.432	193,716
2022-08-29	1.990	2.000	1.970	1.975	1.421	368,645
2022-08-26	2.000	2.010	1.990	2.000	1.439	167,353
2022-08-25	1.995	2.000	1.990	1.990	1.431	125,253
2022-08-24	2.000	2.000	1.990	1.990	1.431	176,185
2022-08-23	2.000	2.000	1.985	2.000	1.439	242,692
2022-08-22	1.995	2.000	1.980	2.000	1.439	500,385
2022-08-19	2.010	2.010	2.000	2.000	1.439	148,551
2022-08-18	2.000	2.010	2.000	2.000	1.439	98,466
2022-08-17	2.020	2.020	2.000	2.000	1.439	161,855
2022-08-16	2.010	2.020	2.000	2.020	1.453	238,382
2022-08-15	2.000	2.020	2.000	2.010	1.446	169,948
2022-08-12	1.995	2.000	1.990	2.000	1.439	244,872
2022-08-11	2.010	2.010	1.990	2.000	1.439	244,584
2022-08-10	2.000	2.010	1.990	2.010	1.446	103,256
2022-08-09	1.995	2.000	1.990	2.000	1.439	206,447
2022-08-08	2.000	2.000	1.995	2.000	1.439	328,554
2022-08-05	2.010	2.030	2.000	2.030	1.460	130,704
2022-08-04	2.010	2.020	1.995	2.020	1.453	167,937
2022-08-03	2.010	2.010	2.000	2.000	1.439	102,874
2022-08-02	1.995	2.010	1.990	2.010	1.446	228,516
2022-08-01	2.000	2.000	1.970	1.995	1.435	262,969
2022-07-29	1.990	2.000	1.990	1.990	1.431	197,917
2022-07-28	1.995	2.010	1.985	1.995	1.435	190,019
2022-07-27	1.995	2.000	1.985	1.985	1.421	234,687
2022-07-26	2.000	2.030	1.995	1.995	1.428	274,410
2022-07-25	2.000	2.010	1.990	2.000	1.432	267,277
2022-07-22	1.990	2.000	1.990	2.000	1.432	213,352
2022-07-21	1.990	2.000	1.990	1.990	1.424	195,993
2022-07-20	1.985	2.010	1.985	1.990	1.424	415,916
2022-07-19	1.990	2.030	1.980	1.985	1.421	446,670
2022-07-18	1.990	2.010	1.990	2.000	1.432	302,796
2022-07-15	1.965	1.995	1.965	1.995	1.428	80,186

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0131 AUD
2026-08-28	0.0137 AUD
2026-07-30	0.0135 AUD
2026-06-29	0.0138 AUD
2026-05-28	0.0137 AUD
2026-04-29	0.0128 AUD
2026-03-30	0.0127 AUD
2026-02-26	0.0114 AUD
2026-01-29	0.0122 AUD
2025-12-30	0.0122 AUD
2025-11-27	0.0121 AUD
2025-10-30	0.0128 AUD
2025-09-29	0.0124 AUD
2025-08-28	0.0130 AUD
2025-07-30	0.0133 AUD
2025-06-27	0.0127 AUD
2025-05-29	0.0130 AUD
2025-04-29	0.0130 AUD
2025-03-28	0.0141 AUD
2025-02-27	0.0127 AUD
2025-01-30	0.0141 AUD
2024-12-30	0.0141 AUD
2024-11-28	0.0134 AUD
2024-10-30	0.0141 AUD
2024-09-27	0.0141 AUD
2024-08-29	0.0145 AUD
2024-07-30	0.0142 AUD
2024-06-27	0.0138 AUD
2024-05-30	0.0148 AUD
2024-04-29	0.0145 AUD
2024-03-27	0.0141 AUD
2024-02-28	0.0139 AUD
2024-01-30	0.0149 AUD
2023-12-28	0.0149 AUD
2023-11-29	0.0140 AUD
2023-10-30	0.0145 AUD
2023-09-28	0.0142 AUD
2023-08-31	0.0147 AUD
2023-07-28	0.0146 AUD
2023-06-29	0.0145 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.